8952東証Ｒ貸借
構成銘柄 REIT銘柄一覧
ジャパンリアルエステイト投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 619,000 (23/09/06) | 520,000 (24/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 593,000 (24/01/12) | 520,000 (24/05/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 520,000 | 522,000 | 510,000 | 512,000 | -8,000 | -1.5 | 7,548 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 525,000 | 528,000 | 520,000 | 520,000 | -5,000 | -1.0 | 6,619 |
| 5/21 | 532,000 | 535,000 | 525,000 | 525,000 | -7,000 | -1.3 | 5,209 |
| 5/20 | 543,000 | 543,000 | 532,000 | 532,000 | -12,000 | -2.2 | 6,785 |
| 5/17 | 543,000 | 548,000 | 539,000 | 544,000 | +3,000 | +0.6 | 6,496 |
| 5/16 | 539,000 | 544,000 | 538,000 | 541,000 | +5,000 | +0.9 | 5,879 |
| 5/15 | 539,000 | 540,000 | 533,000 | 536,000 | -4,000 | -0.7 | 3,734 |
| 5/14 | 536,000 | 540,000 | 535,000 | 540,000 | +5,000 | +0.9 | 3,546 |
| 5/13 | 531,000 | 537,000 | 530,000 | 535,000 | +5,000 | +0.9 | 3,165 |
| 5/10 | 537,000 | 539,000 | 528,000 | 530,000 | -8,000 | -1.5 | 7,664 |
| 5/9 | 543,000 | 546,000 | 538,000 | 538,000 | -4,000 | -0.7 | 4,514 |
| 5/8 | 549,000 | 551,000 | 542,000 | 542,000 | -6,000 | -1.1 | 3,383 |
| 5/7 | 545,000 | 550,000 | 545,000 | 548,000 | +4,000 | +0.7 | 4,693 |
| 5/2 | 540,000 | 546,000 | 539,000 | 544,000 | +5,000 | +0.9 | 3,394 |
| 5/1 | 538,000 | 541,000 | 535,000 | 539,000 | +3,000 | +0.6 | 3,572 |
| 4/30 | 542,000 | 542,000 | 536,000 | 536,000 | -1,000 | -0.2 | 5,199 |
| 4/26 | 541,000 | 541,000 | 537,000 | 537,000 | -2,000 | -0.4 | 4,474 |
| 4/25 | 543,000 | 545,000 | 537,000 | 539,000 | -1,000 | -0.2 | 5,189 |
| 4/24 | 543,000 | 543,000 | 537,000 | 540,000 | -3,000 | -0.6 | 3,696 |
| 4/23 | 540,000 | 550,000 | 539,000 | 543,000 | +7,000 | +1.3 | 6,318 |
| 4/22 | 538,000 | 544,000 | 536,000 | 536,000 | +2,000 | +0.4 | 4,492 |
| 4/19 | 534,000 | 538,000 | 530,000 | 534,000 | -2,000 | -0.4 | 4,482 |
| 4/18 | 535,000 | 542,000 | 533,000 | 536,000 | +2,000 | +0.4 | 4,124 |
| 4/17 | 530,000 | 535,000 | 525,000 | 534,000 | +3,000 | +0.6 | 4,939 |
| 4/16 | 524,000 | 533,000 | 523,000 | 531,000 | +7,000 | +1.3 | 7,205 |
| 4/15 | 526,000 | 528,000 | 523,000 | 524,000 | -3,000 | -0.6 | 5,230 |
| 4/12 | 539,000 | 539,000 | 525,000 | 527,000 | -10,000 | -1.9 | 6,669 |
| 4/11 | 530,000 | 538,000 | 528,000 | 537,000 | +1,000 | +0.2 | 5,156 |
| 4/10 | 539,000 | 546,000 | 534,000 | 536,000 | -4,000 | -0.7 | 3,323 |
| 4/9 | 538,000 | 544,000 | 536,000 | 540,000 | +2,000 | +0.4 | 3,814 |
| 4/8 | 527,000 | 538,000 | 526,000 | 538,000 | +11,000 | +2.1 | 4,269 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて